824.00
+7(+0.86%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 826 | 824 | 824 | 830 | 812.4 | 240,847 |
| November 06, 2025 | 835 | 817 | 817 | 849 | 809 | 498,926 |
| November 05, 2025 | 849 | 834 | 834 | 849 | 830 | 398,452 |
| November 04, 2025 | 835 | 839 | 839 | 854 | 833.44 | 270,118 |
| November 03, 2025 | 842 | 838 | 838 | 865 | 824 | 268,056 |
| October 31, 2025 | 845 | 834 | 834 | 846 | 830 | 752,228 |
| October 30, 2025 | 857 | 843 | 843 | 864 | 842 | 387,283 |
| October 29, 2025 | 846 | 858 | 858 | 885.54 | 846 | 235,261 |
| October 28, 2025 | 857 | 869 | 869 | 879 | 852 | 347,553 |
| October 27, 2025 | 854 | 858 | 858 | 869 | 846 | 312,417 |
| October 24, 2025 | 857 | 855 | 855 | 865 | 848 | 240,934 |
| October 23, 2025 | 877 | 859 | 859 | 877 | 856 | 206,270 |
| October 22, 2025 | 872 | 877 | 877 | 877 | 862.92 | 370,687 |
| October 21, 2025 | 856 | 872 | 872 | 878.5 | 856 | 175,702 |
| October 20, 2025 | 870 | 867 | 867 | 881 | 861 | 241,627 |
| October 17, 2025 | 890 | 871 | 871 | 890 | 858 | 429,368 |
| October 16, 2025 | 854 | 874 | 874 | 882 | 850 | 511,086 |
| October 15, 2025 | 815 | 850 | 850 | 852 | 815 | 555,567 |
| October 14, 2025 | 815 | 812 | 812 | 832 | 805 | 514,665 |
| October 13, 2025 | 786 | 787 | 787 | 809 | 781 | 466,302 |
| October 10, 2025 | 785 | 781 | 781 | 796 | 779.69 | 436,737 |
| October 09, 2025 | 819 | 785 | 785 | 819 | 781 | 513,341 |
| October 08, 2025 | 845 | 815 | 815 | 845 | 798 | 473,301 |
| October 07, 2025 | 823 | 809 | 809 | 828 | 809 | 424,473 |
| October 06, 2025 | 845 | 824 | 824 | 845 | 824 | 384,067 |
| October 03, 2025 | 871 | 845 | 845 | 871 | 837 | 809,996 |
| October 02, 2025 | 863 | 853 | 853 | 870.4 | 847 | 433,931 |
| October 01, 2025 | 870 | 862 | 862 | 880 | 862 | 231,835 |
| September 30, 2025 | 878 | 873 | 873 | 878 | 861 | 300,071 |
| September 29, 2025 | 874 | 869 | 869 | 881 | 860 | 298,743 |
| September 26, 2025 | 875 | 864 | 864 | 909 | 864 | 296,750 |
| September 25, 2025 | 888 | 873 | 873 | 908 | 872 | 292,131 |
| September 24, 2025 | 919 | 893 | 886.98 | 934 | 893 | 472,848 |
| September 23, 2025 | 908 | 918 | 911.81 | 937 | 896.8 | 462,477 |
| September 22, 2025 | 891 | 895 | 888.97 | 913 | 880 | 492,782 |
| September 19, 2025 | 911 | 892 | 892 | 931 | 889 | 439,654 |
| September 18, 2025 | 929 | 908 | 908 | 935 | 905 | 500,871 |
| September 17, 2025 | 884 | 916 | 916 | 917.55 | 880 | 409,972 |
| September 16, 2025 | 915 | 884 | 884 | 916 | 880 | 710,280 |
| September 15, 2025 | 909 | 915 | 915 | 926 | 893 | 666,962 |
| September 12, 2025 | 875 | 904 | 904 | 907 | 861 | 551,959 |
| September 11, 2025 | 817 | 872 | 872 | 873.18 | 808 | 1.67M |
| September 10, 2025 | 779 | 775 | 775 | 806 | 773 | 329,387 |
| September 09, 2025 | 785 | 781 | 781 | 795 | 779.42 | 207,354 |
| September 08, 2025 | 817 | 785 | 785 | 817 | 777 | 323,452 |
| September 05, 2025 | 795 | 794 | 794 | 800.5 | 779 | 303,422 |
| September 04, 2025 | 789 | 787 | 787 | 803 | 781.5 | 997,009 |
| September 03, 2025 | 814 | 784 | 784 | 814 | 773.54 | 423,454 |
| September 02, 2025 | 798 | 779 | 779 | 798 | 776 | 347,764 |
| September 01, 2025 | 815 | 794 | 794 | 815 | 790 | 448,406 |
| August 29, 2025 | 823 | 811 | 811 | 837 | 807 | 217,627 |
| August 28, 2025 | 824 | 824 | 824 | 836 | 816 | 178,578 |
| August 27, 2025 | 829 | 824 | 824 | 838 | 816.75 | 264,292 |
| August 26, 2025 | 848 | 830 | 830 | 854 | 824 | 439,831 |
| August 22, 2025 | 844 | 842 | 842 | 852 | 837 | 293,829 |
| August 21, 2025 | 866 | 844 | 844 | 866 | 832 | 466,598 |
| August 20, 2025 | 904 | 850 | 850 | 908 | 836 | 1.57M |
| August 19, 2025 | 946.44 | 943 | 943 | 962 | 933 | 408,687 |
| August 18, 2025 | 938 | 946 | 946 | 949 | 926.6 | 443,574 |
| August 15, 2025 | 950 | 930 | 930 | 950 | 925 | 572,647 |